|
|
Closing price on 11/1/2024
|
|
| Open |
16.05 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
4,020,100 |
| Split-adjusted Price |
13.61 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2024
|
-0.35 / -2.17%
|
16.05
|
16.10
|
15.70
|
15.80
|
15.89
|
13.61
|
4,020,100
|
|
|
10/31/2024
|
+0.05 / +0.31%
|
16.10
|
16.35
|
16.00
|
16.15
|
16.15
|
13.91
|
3,496,900
|
|
|
10/30/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.05
|
16.10
|
16.13
|
13.87
|
3,210,400
|
|
|
10/29/2024
|
+0.40 / +2.55%
|
15.80
|
16.40
|
15.80
|
16.10
|
16.14
|
13.87
|
7,228,600
|
|
|
10/28/2024
|
+0.10 / +0.64%
|
15.70
|
15.75
|
15.55
|
15.70
|
15.65
|
13.52
|
2,346,600
|
|
|
10/25/2024
|
-0.15 / -0.95%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.65
|
13.44
|
3,642,100
|
|
|
10/24/2024
|
-0.10 / -0.63%
|
15.85
|
15.85
|
15.55
|
15.75
|
15.71
|
13.57
|
2,682,400
|
|
|
10/23/2024
|
+0.10 / +0.63%
|
15.75
|
15.90
|
15.45
|
15.85
|
15.74
|
13.65
|
4,162,500
|
|
|
10/22/2024
|
+0.25 / +1.61%
|
15.50
|
15.85
|
15.50
|
15.75
|
15.68
|
13.57
|
5,809,800
|
|
|
10/21/2024
|
-0.70 / -4.32%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.80
|
13.35
|
11,296,700
|
|
|
10/18/2024
|
-0.20 / -1.22%
|
16.45
|
16.50
|
16.15
|
16.20
|
16.25
|
13.95
|
4,151,500
|
|
|
10/17/2024
|
+0.20 / +1.23%
|
16.20
|
16.70
|
15.85
|
16.40
|
16.30
|
14.13
|
8,356,300
|
|
|
10/16/2024
|
+0.15 / +0.93%
|
16.50
|
16.55
|
16.15
|
16.20
|
16.30
|
13.95
|
5,424,500
|
|
|
10/15/2024
|
-0.40 / -2.43%
|
16.45
|
16.65
|
15.50
|
16.05
|
16.03
|
13.82
|
13,703,800
|
|
|
10/14/2024
|
-1.10 / -6.27%
|
16.40
|
16.95
|
16.35
|
16.45
|
16.46
|
14.17
|
35,136,700
|
|
|
10/11/2024
|
+0.10 / +0.57%
|
17.45
|
17.75
|
17.40
|
17.55
|
17.60
|
15.12
|
3,477,700
|
|
|
10/10/2024
|
+0.10 / +0.58%
|
17.45
|
17.50
|
17.30
|
17.45
|
17.39
|
15.03
|
3,132,500
|
|
|
10/9/2024
|
0.00 / 0.00%
|
17.35
|
17.50
|
17.25
|
17.35
|
17.36
|
14.94
|
2,872,600
|
|
|
10/8/2024
|
+0.05 / +0.29%
|
17.25
|
17.40
|
17.10
|
17.35
|
17.23
|
14.94
|
3,684,800
|
|
|
10/7/2024
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.24
|
14.90
|
2,287,800
|
|
|
10/4/2024
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.29
|
14.82
|
4,383,800
|
|
|
10/3/2024
|
-0.65 / -3.64%
|
17.85
|
17.95
|
17.15
|
17.20
|
17.50
|
14.82
|
9,905,200
|
|
|
10/2/2024
|
-0.35 / -1.92%
|
18.10
|
18.15
|
17.85
|
17.85
|
17.98
|
15.38
|
4,714,900
|
|
|
10/1/2024
|
+0.05 / +0.28%
|
18.20
|
18.50
|
18.05
|
18.20
|
18.28
|
15.68
|
8,798,400
|
|
|
9/30/2024
|
+0.10 / +0.55%
|
17.95
|
18.15
|
17.75
|
18.15
|
17.89
|
15.63
|
5,477,700
|
|
|
9/27/2024
|
-0.10 / -0.55%
|
18.30
|
18.35
|
18.00
|
18.05
|
18.16
|
15.55
|
5,051,200
|
|
|
9/26/2024
|
+0.35 / +1.97%
|
17.80
|
18.20
|
17.80
|
18.15
|
18.10
|
15.63
|
10,761,500
|
|
|
9/25/2024
|
+0.30 / +1.71%
|
17.65
|
17.85
|
17.55
|
17.80
|
17.70
|
15.33
|
5,951,600
|
|
|
9/24/2024
|
+0.10 / +0.57%
|
17.35
|
17.55
|
17.35
|
17.50
|
17.45
|
15.07
|
2,952,800
|
|
|
9/23/2024
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.35
|
17.40
|
17.47
|
14.99
|
3,432,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
620,000
|
68.20
|
0.74%
|
|
|
|
CIG
|
49,000
|
9.92
|
0.81%
|
|
|
|
CKG
|
220,000
|
14.40
|
-0.35%
|
|
|
|
CRE
|
759,900
|
10.75
|
-1.38%
|
|
|
|
DLG
|
2,139,100
|
3.15
|
2.27%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
30,400
|
2.90
|
3.57%
|
|
|
|
DXS
|
2,225,500
|
13.60
|
0.00%
|
|
|
|
FIR
|
621,400
|
8.81
|
-2.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:15:00 PM
|
|
|
|
|